AVGO - Broadcom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190621C001050002019-06-07 10:59AM EDT105.00193.78169.40173.400.00-80375.00%
AVGO190621C001150002019-06-07 10:59AM EDT115.00183.78159.40163.400.00-80340.63%
AVGO190621C001200002019-06-07 10:59AM EDT120.00179.42154.50158.300.00-2910325.00%
AVGO190621C001250002019-06-07 10:59AM EDT125.00173.80149.30153.500.00-400310.94%
AVGO190621C001300002019-06-14 1:59PM EDT130.00133.50144.40147.800.00-11484.67%
AVGO190621C001350002019-06-10 12:13AM EDT135.0076.40139.80142.300.00-00427.93%
AVGO190621C001400002019-06-10 12:13AM EDT140.0081.05134.30138.400.00-00475.20%
AVGO190621C001500002019-06-07 10:59AM EDT150.00148.76124.40128.400.00-100242.19%
AVGO190621C001550002019-06-07 10:59AM EDT155.00143.70119.60123.300.00-100252.34%
AVGO190621C001600002019-06-07 10:59AM EDT160.00138.60114.40118.400.00-2800218.75%
AVGO190621C001650002019-06-07 11:14AM EDT165.00134.06109.50113.400.00-200227.34%
AVGO190621C001700002019-06-07 11:14AM EDT170.00146.10105.00108.000.00-11227.34%
AVGO190621C001750002019-06-07 10:59AM EDT175.00124.3099.50102.900.00-251318.95%
AVGO190621C001800002019-06-12 3:48PM EDT180.0099.5095.8096.900.00-32247.66%
AVGO190621C001850002019-06-07 10:59AM EDT185.00123.3090.9092.100.00-111191.21%
AVGO190621C001900002019-06-18 9:51AM EDT190.0085.2485.8087.200.00-22179.69%
AVGO190621C001950002019-06-07 10:59AM EDT195.00123.1380.9081.900.00-722144.53%
AVGO190621C002000002019-06-18 9:46AM EDT200.0073.0075.8076.500.00-331157.62%
AVGO190621C002100002019-06-19 10:22AM EDT210.0066.3566.0067.10+20.45+44.55%422142.38%
AVGO190621C002150002019-06-10 11:29AM EDT215.0068.3860.1062.400.00-28178.96%
AVGO190621C002200002019-06-17 12:20PM EDT220.0047.2555.8057.100.00-125108.98%
AVGO190621C002250002019-06-07 10:59AM EDT225.0040.1050.4052.200.00--1145.36%
AVGO190621C002300002019-06-18 10:34AM EDT230.0051.8245.9047.100.00-149795.90%
AVGO190621C002350002019-06-06 2:50PM EDT235.0039.9040.3042.300.00-732123.44%
AVGO190621C002400002019-06-19 11:19AM EDT240.0035.9036.1036.70-3.48-8.84%41,22464.06%
AVGO190621C002450002019-06-18 10:56AM EDT245.0036.4030.9031.600.00-32673.14%
AVGO190621C002475002019-06-17 12:00AM EDT247.5019.1928.4029.600.00--161.91%
AVGO190621C002500002019-06-19 10:25AM EDT250.0026.1025.9026.70-3.21-10.95%29,21267.29%
AVGO190621C002550002019-06-19 11:58AM EDT255.0021.5820.9021.70-4.86-18.38%233656.45%
AVGO190621C002575002019-06-18 12:57PM EDT257.5021.3018.5019.200.00-132650.98%
AVGO190621C002600002019-06-19 1:12PM EDT260.0015.8016.0016.60-4.20-21.00%263,10042.04%
AVGO190621C002625002019-06-19 1:20PM EDT262.5013.1213.7014.20-3.78-22.37%1420539.80%
AVGO190621C002650002019-06-19 1:20PM EDT265.0010.8011.5011.90-4.07-27.37%6856838.72%
AVGO190621C002675002019-06-19 1:21PM EDT267.508.508.809.30-2.16-20.26%1331,26330.42%
AVGO190621C002700002019-06-19 1:35PM EDT270.006.806.707.00-2.00-22.73%792,10427.42%
AVGO190621C002725002019-06-19 1:06PM EDT272.504.834.805.10-1.99-29.18%5231427.69%
AVGO190621C002750002019-06-19 1:39PM EDT275.003.393.203.40-1.80-34.68%15590726.71%
AVGO190621C002775002019-06-19 1:39PM EDT277.502.112.002.10-2.15-50.47%16674126.25%
AVGO190621C002800002019-06-19 1:40PM EDT280.001.251.151.35-1.23-49.60%7423,34527.83%
AVGO190621C002825002019-06-19 1:18PM EDT282.500.650.650.75-0.92-58.60%11050627.88%
AVGO190621C002850002019-06-19 1:11PM EDT285.000.350.300.45-0.65-65.00%8750029.20%
AVGO190621C002875002019-06-19 11:05AM EDT287.500.250.200.30-0.35-58.33%4842631.35%
AVGO190621C002900002019-06-19 1:17PM EDT290.000.100.050.20-0.27-72.97%431,84633.30%
AVGO190621C002925002019-06-19 11:06AM EDT292.500.100.000.15-0.15-60.00%2518035.84%
AVGO190621C002950002019-06-19 11:24AM EDT295.000.060.050.10-0.12-66.67%440637.40%
AVGO190621C002975002019-06-19 1:37PM EDT297.500.050.050.10-0.08-61.54%381141.41%
AVGO190621C003000002019-06-19 10:37AM EDT300.000.040.000.05-0.01-20.00%54,64440.82%
AVGO190621C003025002019-06-19 10:40AM EDT302.500.050.000.050.00-422344.34%
AVGO190621C003050002019-06-19 10:53AM EDT305.000.030.000.05+0.01+50.00%4835647.85%
AVGO190621C003075002019-06-19 1:05PM EDT307.500.050.000.050.00-110151.17%
AVGO190621C003100002019-06-19 1:36PM EDT310.000.020.000.050.00-205,62850.39%
AVGO190621C003125002019-06-18 12:51PM EDT312.500.030.000.050.00-104953.13%
AVGO190621C003150002019-06-18 10:39AM EDT315.000.040.000.050.00-224656.25%
AVGO190621C003175002019-06-18 12:51PM EDT317.500.010.000.050.00-1019459.38%
AVGO190621C003200002019-06-19 1:18PM EDT320.000.030.000.05-0.01-25.00%255,67462.50%
AVGO190621C003225002019-06-17 12:00AM EDT322.500.50-0.050.00--4570.70%
AVGO190621C003250002019-06-14 9:47AM EDT325.000.050.000.050.00-33467.97%
AVGO190621C003300002019-06-19 1:36PM EDT330.000.020.000.050.00-73,51173.83%
AVGO190621C003350002019-05-22 9:30AM EDT335.000.100.000.200.00--193.16%
AVGO190621C003400002019-06-18 9:52AM EDT340.000.020.000.050.00-21,32984.38%
AVGO190621C003500002019-06-17 2:41PM EDT350.000.010.000.050.00-11,30795.31%
AVGO190621C003600002019-06-13 3:59PM EDT360.000.100.000.050.00-17271105.47%
AVGO190621C003700002019-05-23 9:52AM EDT370.000.050.000.050.00-1121114.84%
AVGO190621C003800002019-06-10 2:15PM EDT380.000.050.000.050.00-10116124.22%
AVGO190621C003900002019-06-07 10:59AM EDT390.000.200.000.050.00-1103132.81%
AVGO190621C004000002019-06-07 10:59AM EDT400.000.100.000.200.00-17,547163.28%
AVGO190621C004100002019-06-11 12:51PM EDT410.000.040.000.100.00-131160.55%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVGO190621P001050002019-06-07 10:59AM EDT105.000.020.000.050.00-161362.50%
AVGO190621P001100002019-06-10 12:13AM EDT110.000.600.000.050.00-026345.31%
AVGO190621P001150002019-06-07 10:59AM EDT115.000.010.000.050.00-566328.13%
AVGO190621P001200002019-06-10 12:13AM EDT120.000.080.000.050.00-15314.06%
AVGO190621P001250002019-06-10 12:13AM EDT125.000.200.000.050.00-3154300.00%
AVGO190621P001300002019-06-10 12:13AM EDT130.000.200.000.150.00-8064317.97%
AVGO190621P001350002019-06-10 12:13AM EDT135.000.430.000.150.00-161303.13%
AVGO190621P001400002019-06-07 2:45PM EDT140.000.050.000.200.00-272297.66%
AVGO190621P001450002019-06-07 3:49PM EDT145.000.050.000.050.00-32131246.88%
AVGO190621P001500002019-06-07 10:59AM EDT150.000.070.000.050.00-1182234.38%
AVGO190621P001550002019-06-14 9:36AM EDT155.000.200.000.100.00-083237.50%
AVGO190621P001600002019-06-10 10:15AM EDT160.000.050.000.050.00-2290210.94%
AVGO190621P001650002019-06-13 3:59PM EDT165.000.050.000.050.00-7704199.22%
AVGO190621P001700002019-06-18 9:31AM EDT170.000.300.000.050.00-25179189.06%
AVGO190621P001750002019-06-13 3:28PM EDT175.000.050.000.050.00-2201178.13%
AVGO190621P001800002019-06-04 3:19PM EDT180.000.460.000.050.00-20795168.75%
AVGO190621P001850002019-06-13 3:59PM EDT185.000.060.000.050.00-18889157.81%
AVGO190621P001900002019-06-14 9:33AM EDT190.000.050.000.050.00-861,381148.44%
AVGO190621P001950002019-05-30 2:39PM EDT195.000.350.000.050.00-5353139.06%
AVGO190621P002000002019-06-14 10:48AM EDT200.000.050.000.050.00-62,296129.69%
AVGO190621P002050002019-06-14 3:51PM EDT205.000.030.000.050.00-2046120.31%
AVGO190621P002100002019-06-14 3:39PM EDT210.000.080.000.050.00-371,813111.72%
AVGO190621P002150002019-06-10 11:29AM EDT215.000.370.050.200.00-112124.41%
AVGO190621P002200002019-06-17 2:45PM EDT220.000.010.000.050.00-121,39594.53%
AVGO190621P002250002019-06-18 10:12AM EDT225.000.010.000.200.00-33274101.17%
AVGO190621P002300002019-06-18 10:43AM EDT230.000.040.000.050.00-52,09477.34%
AVGO190621P002350002019-06-18 2:31PM EDT235.000.050.050.250.00-322587.30%
AVGO190621P002375002019-06-18 10:11AM EDT237.500.050.050.350.00-201786.23%
AVGO190621P002400002019-06-19 1:09PM EDT240.000.050.000.15+0.01+25.00%73,72469.92%
AVGO190621P002425002019-06-18 2:08PM EDT242.500.050.000.150.00-3619565.63%
AVGO190621P002450002019-06-19 12:47PM EDT245.000.060.050.10+0.01+20.00%61,27760.94%
AVGO190621P002475002019-06-19 1:00PM EDT247.500.100.050.15+0.02+25.00%1501,00258.98%
AVGO190621P002500002019-06-19 12:54PM EDT250.000.100.050.10+0.02+25.00%1564,35652.15%
AVGO190621P002525002019-06-19 11:55AM EDT252.500.150.100.20-0.04-21.05%1037353.13%
AVGO190621P002550002019-06-19 1:20PM EDT255.000.150.150.20-0.02-11.76%491,06150.88%
AVGO190621P002575002019-06-19 11:27AM EDT257.500.230.150.30-0.07-23.33%1132949.71%
AVGO190621P002600002019-06-19 12:24PM EDT260.000.270.200.30-0.16-37.21%702,75844.24%
AVGO190621P002625002019-06-19 1:26PM EDT262.500.470.350.55-0.15-24.19%4537945.17%
AVGO190621P002650002019-06-19 1:26PM EDT265.000.760.600.75+0.01+1.33%8167442.87%
AVGO190621P002675002019-06-19 1:37PM EDT267.500.990.951.15-0.16-13.91%24554742.36%
AVGO190621P002700002019-06-19 1:30PM EDT270.001.881.601.80+0.04+2.17%5132,51542.97%
AVGO190621P002725002019-06-19 1:33PM EDT272.502.802.502.70+0.10+3.70%5718743.95%
AVGO190621P002750002019-06-19 1:36PM EDT275.003.923.504.00+0.32+8.89%5779546.63%
AVGO190621P002775002019-06-19 11:58AM EDT277.505.305.205.60+0.30+6.00%2845350.04%
AVGO190621P002800002019-06-19 1:30PM EDT280.007.757.107.50+1.22+18.68%262,26552.52%
AVGO190621P002825002019-06-19 1:17PM EDT282.509.789.209.60+1.88+23.80%479657.64%
AVGO190621P002850002019-06-19 11:59AM EDT285.0011.0011.5011.90+1.50+15.79%1717263.92%
AVGO190621P002875002019-06-19 11:37AM EDT287.5014.0613.8014.40+2.06+17.17%94870.65%
AVGO190621P002900002019-06-19 11:37AM EDT290.0016.7016.2016.70+2.30+15.97%91,34976.29%
AVGO190621P002925002019-06-10 11:32AM EDT292.5016.9018.6019.100.00-193582.08%
AVGO190621P002950002019-06-13 9:42AM EDT295.0019.4021.0021.800.00-61589.50%
AVGO190621P002975002019-06-12 9:56AM EDT297.5021.5023.3024.200.00-9593.97%
AVGO190621P003000002019-06-19 11:43AM EDT300.0026.7626.0026.70+2.76+11.50%11,524101.71%
AVGO190621P003025002019-06-13 3:48PM EDT302.5045.0027.7029.600.00-119104.88%
AVGO190621P003050002019-06-13 9:42AM EDT305.0027.4030.7032.100.00-29114.58%
AVGO190621P003075002019-06-17 2:24PM EDT307.5042.8432.8035.200.00-12121.95%
AVGO190621P003100002019-06-18 3:12PM EDT310.0033.3136.0036.600.00-2986124.56%
AVGO190621P003125002019-05-20 1:32PM EDT312.5037.8037.7039.800.00--4129.30%
AVGO190621P003150002019-05-31 2:21PM EDT315.0063.7040.9042.100.00-210138.82%
AVGO190621P003175002019-05-20 1:56PM EDT317.5042.5042.4044.900.00--2138.33%
AVGO190621P003200002019-06-17 2:44PM EDT320.0056.1145.9046.900.00-25324147.80%
AVGO190621P003300002019-05-20 3:29PM EDT330.0060.2655.7057.100.00-20126167.92%
AVGO190621P003400002019-05-20 3:36PM EDT340.0068.6065.6067.000.00-2097184.81%
AVGO190621P003500002019-06-14 1:30PM EDT350.0089.9075.4077.000.00-257200.39%
AVGO190621P003600002019-06-07 11:00AM EDT360.0042.0085.6087.000.00-817219.17%
AVGO190621P003700002019-06-17 12:00AM EDT370.0092.7895.6096.900.00--13233.98%
AVGO190621P003800002019-05-22 12:44PM EDT380.00112.10105.30106.900.00-2020245.61%